Jiangsu Flowers King historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.020 | 7.120 | 6.650 | 6.650 | 6.650 | 25,909,240 |
| 2025-10-24 | 7.060 | 7.270 | 7.000 | 7.000 | 7.000 | 22,795,793 |
| 2025-10-23 | 7.000 | 7.280 | 6.720 | 7.200 | 7.200 | 30,714,457 |
| 2025-10-22 | 7.180 | 7.210 | 6.700 | 6.940 | 6.940 | 42,822,967 |
| 2025-10-21 | 6.800 | 6.870 | 6.730 | 6.870 | 6.870 | 5,341,624 |
| 2025-10-20 | 6.290 | 6.540 | 6.290 | 6.540 | 6.540 | 8,517,646 |
| 2025-10-17 | 6.200 | 6.530 | 6.160 | 6.230 | 6.230 | 29,619,320 |
| 2025-10-16 | 6.040 | 6.330 | 6.040 | 6.330 | 6.330 | 25,525,303 |
| 2025-10-15 | 5.980 | 6.130 | 5.900 | 6.030 | 6.030 | 14,832,619 |
| 2025-10-14 | 6.130 | 6.380 | 6.010 | 6.080 | 6.080 | 19,394,655 |
| 2025-10-13 | 5.800 | 6.280 | 5.790 | 6.190 | 6.190 | 23,423,644 |
| 2025-10-10 | 5.780 | 6.190 | 5.750 | 6.080 | 6.080 | 27,483,638 |
| 2025-10-09 | 5.880 | 5.930 | 5.720 | 5.900 | 5.900 | 28,536,487 |
| 2025-09-30 | 5.410 | 5.650 | 5.300 | 5.650 | 5.650 | 13,060,168 |
| 2025-09-29 | 5.630 | 5.730 | 5.340 | 5.380 | 5.380 | 25,100,489 |
| 2025-09-26 | 5.900 | 6.070 | 5.580 | 5.620 | 5.620 | 29,870,705 |
| 2025-09-25 | 5.780 | 5.990 | 5.610 | 5.870 | 5.870 | 43,774,743 |
| 2025-09-24 | 5.440 | 5.700 | 5.330 | 5.700 | 5.700 | 27,663,757 |
| 2025-09-23 | 5.530 | 5.530 | 5.220 | 5.430 | 5.430 | 47,741,784 |
| 2025-09-22 | 5.250 | 5.270 | 5.200 | 5.270 | 5.270 | 10,044,359 |
| 2025-09-19 | 4.880 | 5.020 | 4.830 | 5.020 | 5.020 | 17,265,155 |
| 2025-09-18 | 4.850 | 4.900 | 4.730 | 4.780 | 4.780 | 21,333,354 |
| 2025-09-17 | 4.660 | 4.900 | 4.650 | 4.900 | 4.900 | 32,697,637 |
| 2025-09-16 | 4.640 | 4.730 | 4.600 | 4.670 | 4.670 | 8,535,997 |
| 2025-09-15 | 4.650 | 4.690 | 4.610 | 4.620 | 4.620 | 6,354,957 |
| 2025-09-12 | 4.660 | 4.670 | 4.630 | 4.650 | 4.650 | 8,181,009 |
| 2025-09-11 | 4.690 | 4.700 | 4.630 | 4.660 | 4.660 | 9,477,343 |
| 2025-09-10 | 4.660 | 4.780 | 4.650 | 4.710 | 4.710 | 8,907,128 |
| 2025-09-09 | 4.690 | 4.730 | 4.650 | 4.670 | 4.670 | 7,234,080 |
| 2025-09-08 | 4.730 | 4.750 | 4.660 | 4.690 | 4.690 | 6,463,466 |
| 2025-09-05 | 4.640 | 4.730 | 4.620 | 4.730 | 4.730 | 7,515,287 |
| 2025-09-04 | 4.640 | 4.710 | 4.600 | 4.630 | 4.630 | 8,023,581 |
| 2025-09-03 | 4.680 | 4.690 | 4.590 | 4.600 | 4.600 | 7,022,096 |
| 2025-09-02 | 4.750 | 4.750 | 4.640 | 4.660 | 4.660 | 10,091,765 |
| 2025-09-01 | 4.950 | 4.950 | 4.770 | 4.780 | 4.780 | 12,873,962 |
| 2025-08-29 | 4.670 | 4.840 | 4.650 | 4.800 | 4.800 | 11,960,636 |
| 2025-08-28 | 4.710 | 4.710 | 4.590 | 4.670 | 4.670 | 9,306,059 |
| 2025-08-27 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 11,823,188 |
| 2025-08-26 | 4.850 | 4.940 | 4.840 | 4.860 | 4.860 | 11,424,724 |
| 2025-08-25 | 4.900 | 4.950 | 4.820 | 4.850 | 4.850 | 13,559,620 |
| 2025-08-22 | 4.800 | 4.870 | 4.800 | 4.830 | 4.830 | 9,056,083 |
| 2025-08-21 | 4.760 | 4.940 | 4.710 | 4.820 | 4.820 | 13,546,293 |
| 2025-08-20 | 4.680 | 4.890 | 4.640 | 4.780 | 4.780 | 16,288,912 |
| 2025-08-19 | 4.730 | 4.740 | 4.660 | 4.660 | 4.660 | 11,422,377 |
| 2025-08-18 | 4.800 | 4.810 | 4.710 | 4.730 | 4.730 | 13,890,444 |
| 2025-08-15 | 4.550 | 4.790 | 4.520 | 4.790 | 4.790 | 17,601,481 |
| 2025-08-14 | 4.640 | 4.650 | 4.550 | 4.560 | 4.560 | 11,166,837 |
| 2025-08-13 | 4.670 | 4.710 | 4.640 | 4.640 | 4.640 | 8,525,384 |
| 2025-08-12 | 4.690 | 4.750 | 4.650 | 4.660 | 4.660 | 9,381,187 |
| 2025-08-11 | 4.710 | 4.710 | 4.630 | 4.710 | 4.710 | 10,690,817 |
| 2025-08-08 | 4.810 | 4.820 | 4.730 | 4.740 | 4.740 | 7,018,639 |
| 2025-08-07 | 4.750 | 4.800 | 4.740 | 4.780 | 4.780 | 8,036,003 |
| 2025-08-06 | 4.830 | 4.840 | 4.760 | 4.770 | 4.770 | 9,297,351 |
| 2025-08-05 | 4.900 | 4.920 | 4.830 | 4.840 | 4.840 | 10,748,130 |
| 2025-08-04 | 5.100 | 5.100 | 4.910 | 4.940 | 4.940 | 9,706,254 |
| 2025-08-01 | 4.940 | 4.970 | 4.850 | 4.940 | 4.940 | 9,654,598 |
| 2025-07-31 | 5.020 | 5.030 | 4.910 | 4.920 | 4.920 | 9,526,050 |
| 2025-07-30 | 4.900 | 5.030 | 4.870 | 4.980 | 4.980 | 15,092,980 |
| 2025-07-29 | 4.880 | 4.940 | 4.770 | 4.920 | 4.920 | 13,983,240 |
| 2025-07-28 | 4.980 | 5.020 | 4.920 | 4.940 | 4.940 | 17,734,542 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-18 | 0.0100 CNY |
| 2020-06-16 | 0.1000 CNY |
| 2019-06-06 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.